Canada markets open in 1 hour 8 minutes

Misen Energy AB (publ) (SI8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0264-0.0022 (-7.69%)
As of 08:05AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.02640.02640.02640.02640.02642,500
Apr 18, 20240.02860.02860.02860.02860.0286-
Apr 17, 20240.02900.02900.02900.02900.0290-
Apr 16, 20240.03240.03240.03240.03240.0324-
Apr 15, 20240.03000.03000.03000.03000.0300-
Apr 12, 20240.04040.04040.04040.04040.0404-
Apr 11, 20240.04340.04340.04340.04340.0434-
Apr 10, 20240.04180.04180.04180.04180.0418-
Apr 09, 20240.04060.04060.04060.04060.0406-
Apr 08, 20240.03860.03860.03860.03860.0386-
Apr 05, 20240.03780.03780.03780.03780.0378-
Apr 04, 20240.03320.03320.03320.03320.0332-
Apr 03, 20240.03380.03380.03380.03380.0338-
Apr 02, 20240.03360.03360.03360.03360.0336-
Mar 28, 20240.03180.03180.03180.03180.0318-
Mar 27, 20240.04190.04190.04190.04190.0419-
Mar 26, 20240.02650.02650.02650.02650.0265-
Mar 25, 20240.02940.02940.02940.02940.0294-
Mar 22, 20240.02770.02770.02770.02770.0277-
Mar 21, 20240.03050.03050.03050.03050.0305-
Mar 20, 20240.02840.02840.02840.02840.0284-
Mar 19, 20240.02770.02770.02770.02770.0277-
Mar 18, 20240.02990.02990.02990.02990.0299-
Mar 15, 20240.02830.02830.02830.02830.0283-
Mar 14, 20240.02840.02840.02840.02840.0284-
Mar 13, 20240.02980.02980.02980.02980.0298-
Mar 12, 20240.02920.02920.02920.02920.0292-
Mar 11, 20240.03540.03540.03540.03540.0354-
Mar 08, 20240.03070.03070.03070.03070.0307-
Mar 07, 20240.03050.03050.03050.03050.0305-
Mar 06, 20240.03270.03270.03270.03270.0327-
Mar 05, 20240.03350.03350.03350.03350.0335-
Mar 04, 20240.03500.03500.03500.03500.0350-
Mar 01, 20240.03520.03520.03520.03520.0352-
Feb 29, 20240.03520.03520.03520.03520.0352-
Feb 28, 20240.03660.03660.03660.03660.0366-
Feb 27, 20240.03660.03660.03660.03660.0366-
Feb 26, 20240.04060.04060.04060.04060.0406-
Feb 23, 20240.03920.03920.03920.03920.0392-
Feb 22, 20240.03920.03920.03920.03920.0392-
Feb 21, 20240.03870.03870.03870.03870.0387-
Feb 20, 20240.04880.04880.04880.04880.0488-
Feb 19, 20240.04910.04910.04910.04910.0491-
Feb 16, 20240.04150.04150.04150.04150.0415-
Feb 15, 20240.04400.04400.04400.04400.0440-
Feb 14, 20240.04310.04310.04310.04310.0431-
Feb 13, 20240.04240.04240.04240.04240.0424-
Feb 12, 20240.04420.04420.04420.04420.0442-
Feb 09, 20240.04480.04480.04480.04480.0448-
Feb 08, 20240.04850.04850.04850.04850.0485-
Feb 07, 20240.04610.04610.04610.04610.0461-
Feb 06, 20240.05000.05000.05000.05000.0500-
Feb 05, 20240.04770.04770.04770.04770.0477-
Feb 02, 20240.04610.04610.04610.04610.0461-
Feb 01, 20240.04650.04650.04650.04650.0465-
Jan 31, 20240.04850.04850.04850.04850.0485-
Jan 30, 20240.05110.05110.05110.05110.0511-
Jan 29, 20240.04740.04740.04740.04740.0474-
Jan 26, 20240.05150.05150.05150.05150.0515-
Jan 25, 20240.04870.04870.04870.04870.0487-
Jan 24, 20240.05030.05030.05030.05030.0503-
Jan 23, 20240.05050.05050.05050.05050.0505-
Jan 22, 20240.04490.04490.04490.04490.0449-
Jan 19, 20240.04620.04620.04620.04620.0462-
Jan 18, 20240.04810.04810.04810.04810.0481-
Jan 17, 20240.04450.04450.04450.04450.0445-
Jan 16, 20240.04490.04490.04490.04490.0449-
Jan 15, 20240.04620.04620.04620.04620.0462-
Jan 12, 20240.04620.04620.04620.04620.0462-
Jan 11, 20240.04490.04490.04490.04490.0449-
Jan 10, 20240.05210.05210.05210.05210.0521-
Jan 09, 20240.05340.05340.05340.05340.0534-
Jan 08, 20240.04490.04490.04490.04490.0449-
Jan 05, 20240.04570.04570.04570.04570.0457-
Jan 04, 20240.05190.05190.05190.05190.0519-
Jan 03, 20240.04940.04940.04940.04940.0494-
Jan 02, 20240.04690.04690.04690.04690.0469-
Dec 29, 20230.05330.05330.05330.05330.0533-
Dec 28, 20230.05770.05770.05770.05770.0577-
Dec 27, 20230.05530.05530.05530.05530.0553-
Dec 22, 20230.06200.06200.06200.06200.0620-
Dec 21, 20230.06940.06940.06940.06940.0694-
Dec 20, 20230.06350.06350.06350.06350.0635-
Dec 19, 20230.06180.06180.06180.06180.0618-
Dec 18, 20230.05480.05480.05480.05480.0548-
Dec 15, 20230.05210.05210.05210.05210.0521-
Dec 14, 20230.05440.05440.05440.05440.0544-
Dec 13, 20230.05360.05360.05360.05360.0536-
Dec 12, 20230.05570.05570.05570.05570.0557-
Dec 11, 20230.05650.05650.05650.05650.0565-
Dec 08, 20230.05880.05880.05880.05880.0588-
Dec 07, 20230.05210.05210.05210.05210.0521-
Dec 06, 20230.05440.05440.05440.05440.0544-
Dec 05, 20230.05730.05730.05730.05730.0573-
Dec 04, 20230.05630.05630.05630.05630.0563-
Dec 01, 20230.05130.05130.05130.05130.0513-
Nov 30, 20230.05100.05100.05100.05100.0510-
Nov 29, 20230.04970.04970.04970.04970.0497-
Nov 28, 20230.04820.04820.04820.04820.0482-
Nov 27, 20230.04800.04800.04800.04800.0480-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...